Cantargia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.550 | 1.599 | 1.538 | 1.549 | 1.549 | 757,921 |
| 2025-02-14 | 1.588 | 1.588 | 1.540 | 1.559 | 1.559 | 701,828 |
| 2025-02-13 | 1.604 | 1.650 | 1.571 | 1.580 | 1.580 | 450,539 |
| 2025-02-12 | 1.591 | 1.620 | 1.585 | 1.603 | 1.603 | 486,911 |
| 2025-02-11 | 1.633 | 1.633 | 1.593 | 1.593 | 1.593 | 480,938 |
| 2025-02-10 | 1.650 | 1.690 | 1.619 | 1.633 | 1.633 | 767,783 |
| 2025-02-07 | 1.601 | 1.663 | 1.590 | 1.648 | 1.648 | 1,122,806 |
| 2025-02-06 | 1.700 | 1.727 | 1.588 | 1.601 | 1.601 | 2,540,236 |
| 2025-02-05 | 1.790 | 1.791 | 1.730 | 1.750 | 1.750 | 551,446 |
| 2025-02-04 | 1.803 | 1.806 | 1.758 | 1.777 | 1.777 | 645,197 |
| 2025-02-03 | 1.872 | 1.872 | 1.763 | 1.806 | 1.806 | 909,943 |
| 2025-01-31 | 1.845 | 1.899 | 1.845 | 1.874 | 1.874 | 397,909 |
| 2025-01-30 | 1.837 | 1.859 | 1.826 | 1.849 | 1.849 | 255,804 |
| 2025-01-29 | 1.800 | 1.840 | 1.788 | 1.825 | 1.825 | 500,600 |
| 2025-01-28 | 1.800 | 1.840 | 1.789 | 1.800 | 1.800 | 513,113 |
| 2025-01-27 | 1.780 | 1.827 | 1.752 | 1.794 | 1.794 | 848,006 |
| 2025-01-24 | 1.819 | 1.860 | 1.775 | 1.813 | 1.813 | 692,764 |
| 2025-01-23 | 1.770 | 1.828 | 1.750 | 1.819 | 1.819 | 362,998 |
| 2025-01-22 | 1.790 | 1.790 | 1.750 | 1.778 | 1.778 | 236,342 |
| 2025-01-21 | 1.742 | 1.799 | 1.723 | 1.794 | 1.794 | 533,634 |
| 2025-01-20 | 1.800 | 1.810 | 1.720 | 1.749 | 1.749 | 210,113 |
| 2025-01-17 | 1.868 | 1.869 | 1.740 | 1.766 | 1.766 | 1,152,019 |
| 2025-01-16 | 1.801 | 1.900 | 1.750 | 1.868 | 1.868 | 705,778 |
| 2025-01-15 | 1.688 | 1.830 | 1.688 | 1.800 | 1.800 | 392,019 |
| 2025-01-14 | 1.700 | 1.718 | 1.688 | 1.688 | 1.688 | 184,055 |
| 2025-01-13 | 1.700 | 1.725 | 1.672 | 1.700 | 1.700 | 411,674 |
| 2025-01-10 | 1.706 | 1.726 | 1.685 | 1.701 | 1.701 | 439,654 |
| 2025-01-09 | 1.660 | 1.701 | 1.660 | 1.700 | 1.700 | 384,630 |
| 2025-01-08 | 1.668 | 1.700 | 1.666 | 1.678 | 1.678 | 340,175 |
| 2025-01-07 | 1.683 | 1.700 | 1.664 | 1.680 | 1.680 | 344,796 |
| 2025-01-03 | 1.699 | 1.710 | 1.678 | 1.682 | 1.682 | 453,001 |
| 2025-01-02 | 1.708 | 1.710 | 1.663 | 1.704 | 1.704 | 355,075 |
| 2024-12-30 | 1.669 | 1.709 | 1.650 | 1.690 | 1.690 | 370,941 |
| 2024-12-27 | 1.680 | 1.694 | 1.650 | 1.670 | 1.670 | 862,208 |
| 2024-12-23 | 1.840 | 1.877 | 1.690 | 1.715 | 1.715 | 1,441,076 |
| 2024-12-20 | 1.843 | 1.873 | 1.817 | 1.849 | 1.849 | 428,686 |
| 2024-12-19 | 1.830 | 1.847 | 1.811 | 1.835 | 1.835 | 374,284 |
| 2024-12-18 | 1.801 | 1.853 | 1.796 | 1.833 | 1.833 | 316,763 |
| 2024-12-17 | 1.812 | 1.814 | 1.794 | 1.814 | 1.814 | 319,763 |
| 2024-12-16 | 1.791 | 1.859 | 1.790 | 1.800 | 1.800 | 838,772 |
| 2024-12-13 | 1.831 | 1.850 | 1.790 | 1.800 | 1.800 | 175,653 |
| 2024-12-12 | 1.790 | 1.836 | 1.772 | 1.795 | 1.795 | 662,650 |
| 2024-12-11 | 1.771 | 1.812 | 1.770 | 1.790 | 1.790 | 481,865 |
| 2024-12-10 | 1.790 | 1.820 | 1.767 | 1.791 | 1.791 | 734,067 |
| 2024-12-09 | 1.816 | 1.817 | 1.780 | 1.789 | 1.789 | 700,667 |
| 2024-12-06 | 1.786 | 1.850 | 1.786 | 1.802 | 1.802 | 517,857 |
| 2024-12-05 | 1.800 | 1.830 | 1.782 | 1.786 | 1.786 | 299,292 |
| 2024-12-04 | 1.812 | 1.860 | 1.801 | 1.830 | 1.830 | 525,610 |
| 2024-12-03 | 1.810 | 1.860 | 1.810 | 1.839 | 1.839 | 190,630 |
| 2024-12-02 | 1.809 | 1.841 | 1.809 | 1.809 | 1.809 | 154,097 |
| 2024-11-29 | 1.828 | 1.850 | 1.782 | 1.797 | 1.797 | 569,215 |
| 2024-11-28 | 1.820 | 1.829 | 1.791 | 1.828 | 1.828 | 189,216 |
| 2024-11-27 | 1.809 | 1.836 | 1.790 | 1.820 | 1.820 | 305,566 |
| 2024-11-26 | 1.850 | 1.854 | 1.785 | 1.809 | 1.809 | 233,442 |
| 2024-11-25 | 1.812 | 1.850 | 1.800 | 1.841 | 1.841 | 284,913 |
| 2024-11-22 | 1.857 | 1.879 | 1.800 | 1.812 | 1.812 | 206,487 |
| 2024-11-21 | 1.849 | 1.858 | 1.810 | 1.857 | 1.857 | 242,044 |
| 2024-11-20 | 1.846 | 1.846 | 1.802 | 1.828 | 1.828 | 277,836 |
| 2024-11-19 | 1.870 | 1.870 | 1.840 | 1.847 | 1.847 | 156,387 |
| 2024-11-18 | 1.900 | 1.900 | 1.833 | 1.872 | 1.872 | 389,374 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.